4100 戸田工業(株) の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-3041541941441530,0004,150
2004-12-2941241340941134,0004,110
2004-12-2841041140741136,0004,110
2004-12-2741241240740938,0004,090
2004-12-2441041341041152,0004,110
2004-12-2241341340941249,0004,120
2004-12-2141241441141138,0004,110
2004-12-2040540940540740,0004,070
2004-12-1740540840540841,0004,080
2004-12-1641341340640729,0004,070
2004-12-1541441441141121,0004,110
2004-12-1441541541041134,0004,110
2004-12-1341441641441621,0004,160
2004-12-1041341341041297,0004,120
2004-12-0941241240740917,0004,090
2004-12-0841141340841331,0004,130
2004-12-0740941540641152,0004,110
2004-12-0640540940440750,0004,070
2004-12-0340540940540538,0004,050
2004-12-0240640740640725,0004,070
2004-12-0140140640140639,0004,060
2004-11-3040941040440435,0004,040
2004-11-2940240740240512,0004,050
2004-11-2640440540140130,0004,010
2004-11-2540840840240220,0004,020
2004-11-2440540540240538,0004,050
2004-11-2240440640340452,0004,040
2004-11-1940540940440439,0004,040
2004-11-1840740840440431,0004,040
2004-11-1740540740540530,0004,050
2004-11-1640940940640617,0004,060
2004-11-1540641040541025,0004,100
2004-11-1240340540340525,0004,050
2004-11-1140640940540523,0004,050
2004-11-1040640940440818,0004,080
2004-11-0940840840540531,0004,050
2004-11-0840841040640955,0004,090
2004-11-0540841240740879,0004,080
2004-11-0440941040640726,0004,070
2004-11-0240440540240531,0004,050
2004-11-0140640640240337,0004,030
2004-10-2941141140640756,0004,070
2004-10-2841041241041132,0004,110
2004-10-2741241340940942,0004,090
2004-10-2641441541241225,0004,120
2004-10-2541142241141243,0004,120
2004-10-2242342341942115,0004,210
2004-10-2142242241741821,0004,180
2004-10-2042242241941910,0004,190
2004-10-1942242442042331,0004,230
2004-10-1842142342042037,0004,200
2004-10-1542242342042024,0004,200
2004-10-1443243242442424,0004,240
2004-10-1343543543043215,0004,320
2004-10-1243743743543537,0004,350
2004-10-0843944043743725,0004,370
2004-10-0744044043843926,0004,390
2004-10-0644044243744037,0004,400
2004-10-0544644744444719,0004,470
2004-10-0443944243944218,0004,420
2004-10-0143544243344229,0004,420
2004-09-3044344342843038,0004,300
2004-09-2943543843543827,0004,380
2004-09-2843743743043620,0004,360
2004-09-2743944042743339,0004,330
2004-09-2444545044244622,0004,460
2004-09-2245645644845241,0004,520
2004-09-2145145245145115,0004,510
2004-09-1745045144645015,0004,500
2004-09-1644445044445015,0004,500
2004-09-1545045144744728,0004,470
2004-09-1444745044344817,0004,480
2004-09-1344144544044413,0004,440
2004-09-1044644644044283,0004,420
2004-09-094454454414429,0004,420
2004-09-0844644644244418,0004,440
2004-09-0744344344044322,0004,430
2004-09-0644144243844230,0004,420
2004-09-0343844243844012,0004,400
2004-09-0243944243443762,0004,370
2004-09-0144044143843919,0004,390
2004-08-3144144344044115,0004,410
2004-08-3044244344044218,0004,420
2004-08-2744544643944231,0004,420
2004-08-2644944944344417,0004,440
2004-08-2544344944344910,0004,490
2004-08-2445045044544510,0004,450
2004-08-2344544844044823,0004,480
2004-08-204484484454486,0004,480
2004-08-1944844844244615,0004,460
2004-08-1844744844144827,0004,480
2004-08-174504504464476,0004,470
2004-08-1645045244745016,0004,500
2004-08-1345945945145414,0004,540
2004-08-124544604544598,0004,590
2004-08-1146146145645911,0004,590
2004-08-1045246645246656,0004,660
2004-08-0946046045145210,0004,520
2004-08-0644946544946541,0004,650
2004-08-0544045644045436,0004,540
2004-08-0444744744044417,0004,440
2004-08-034534534454497,0004,490
2004-08-0246946944945328,0004,530
2004-07-3044746544746566,0004,650
2004-07-2943544943544961,0004,490
2004-07-2844644744344522,0004,450
2004-07-2744544644544514,0004,450
2004-07-2644945044544816,0004,480
2004-07-2344845444845421,0004,540
2004-07-2245245245045012,0004,500
2004-07-2145245345245217,0004,520
2004-07-2045345545245224,0004,520
2004-07-1645245445245318,0004,530
2004-07-1545645745245244,0004,520
2004-07-1445546245545554,0004,550
2004-07-1345545745245538,0004,550
2004-07-1245245745045621,0004,560
2004-07-0945245245045031,0004,500
2004-07-0844544944544818,0004,480
2004-07-0744644744544734,0004,470
2004-07-0644345344344630,0004,460
2004-07-0544944944244824,0004,480
2004-07-0245145345145228,0004,520
2004-07-0145545745245731,0004,570
2004-06-3045145445045431,0004,540
2004-06-2945245245045230,0004,520
2004-06-2845245245045230,0004,520
2004-06-2545145244645216,0004,520
2004-06-2445545544845210,0004,520
2004-06-2345146044945547,0004,550
2004-06-2244945044745018,0004,500
2004-06-2144545644544824,0004,480
2004-06-1844644944144739,0004,470
2004-06-1744744744444621,0004,460
2004-06-1644144844144713,0004,470
2004-06-1544444944244313,0004,430
2004-06-1444945044445019,0004,500
2004-06-11440447440446106,0004,460
2004-06-1043744343643818,0004,380
2004-06-0944244243843820,0004,380
2004-06-0843343943343923,0004,390
2004-06-0742743242742939,0004,290
2004-06-0443143243043120,0004,310
2004-06-0343543643243217,0004,320
2004-06-0243944043343315,0004,330
2004-06-0143443943443914,0004,390
2004-05-3144144143644017,0004,400
2004-05-2843843843043623,0004,360
2004-05-2743143543043429,0004,340
2004-05-2643343943343620,0004,360
2004-05-2543043242843023,0004,300
2004-05-2444544644044021,0004,400
2004-05-2144244243544021,0004,400
2004-05-2043043342843243,0004,320
2004-05-1942142842042828,0004,280
2004-05-1841041741041139,0004,110
2004-05-1742242341842050,0004,200
2004-05-1442442742242361,0004,230
2004-05-13426428422424136,0004,240
2004-05-12442442415421164,0004,210
2004-05-1142844042844053,0004,400
2004-05-1047047244844876,0004,480
2004-05-0748048047047222,0004,720
2004-05-0648248648148232,0004,820
2004-04-3049049048048545,0004,850
2004-04-2849049248549131,0004,910
2004-04-2748549048549023,0004,900
2004-04-2647948547948540,0004,850
2004-04-2348548748348531,0004,850
2004-04-2248548648548542,0004,850
2004-04-2148748848248531,0004,850
2004-04-2048548748048740,0004,870
2004-04-1948749048148538,0004,850
2004-04-1648448748148537,0004,850
2004-04-1548548548148138,0004,810
2004-04-1448548648148554,0004,850
2004-04-1348348648348547,0004,850
2004-04-1248548748248533,0004,850
2004-04-0948248348148230,0004,820
2004-04-0848748748048573,0004,850
2004-04-0748548948448531,0004,850
2004-04-0648649048449073,0004,900
2004-04-0548348748348549,0004,850
2004-04-0248248648248639,0004,860
2004-04-0147648547648243,0004,820
2004-03-3148848848448621,0004,860
2004-03-3048649148448818,0004,880
2004-03-2948448647548642,0004,860
2004-03-2649049048648934,0004,890
2004-03-2548749048248638,0004,860
2004-03-2448049547748740,0004,870
2004-03-2348048247747751,0004,770
2004-03-2249249248448417,0004,840
2004-03-1948349248049244,0004,920
2004-03-1847849147848352,0004,830
2004-03-1747247447147415,0004,740
2004-03-1647247647247220,0004,720
2004-03-15480485471473107,0004,730
2004-03-1246446946446976,0004,690
2004-03-1147147546447323,0004,730
2004-03-1048048247748167,0004,810
2004-03-0948048047647933,0004,790
2004-03-0847148047147629,0004,760
2004-03-0547047046546953,0004,690
2004-03-0445846545846524,0004,650
2004-03-0346246245245437,0004,540
2004-03-0246946945746029,0004,600
2004-03-0145946245446236,0004,620
2004-02-2745546144746131,0004,610
2004-02-2645745744945135,0004,510
2004-02-2545245945245414,0004,540
2004-02-2446046345245236,0004,520
2004-02-2345245945245912,0004,590
2004-02-2044945244745215,0004,520
2004-02-1945045144844919,0004,490
2004-02-1845045044844815,0004,480
2004-02-1744744844344816,0004,480
2004-02-1644944944344412,0004,440
2004-02-134544544484499,0004,490
2004-02-124464514464495,0004,490
2004-02-104504504454508,0004,500
2004-02-0945745945545514,0004,550
2004-02-064504504444479,0004,470
2004-02-0544545044545010,0004,500
2004-02-0445545544744718,0004,470
2004-02-0346146145545643,0004,560
2004-02-0244946044946024,0004,600
2004-01-3044345044345021,0004,500
2004-01-2945845844744721,0004,470
2004-01-2846046245745728,0004,570
2004-01-2746646646246218,0004,620
2004-01-2646346846146518,0004,650
2004-01-2346546545546215,0004,620
2004-01-2246846946546517,0004,650
2004-01-2146447346446720,0004,670
2004-01-2047147345546449,0004,640
2004-01-1944946044946028,0004,600
2004-01-164404454404456,0004,450
2004-01-1545345344144122,0004,410
2004-01-1445045845045136,0004,510
2004-01-1345445745145122,0004,510
2004-01-0944445044444817,0004,480
2004-01-0844145544044127,0004,410
2004-01-0743744343543624,0004,360
2004-01-0644945444244211,0004,420
2004-01-054344344344341,0004,340

分割・併合履歴 : [2017-09-27]1株→0.1株 [1984-03-28]1株→1.3株 [1983-03-28]1株→1.3株